14,430$
1,55%
Echtzeit-Aktienkurs Apple Hospitality REIT Inc.
Bid:
Ask:
Aktienkurse zur Apple Hospitality REIT Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 14,18 | 14,47 | 14,13 | 14,44 | 1,62% | 4.154.210,00 |
| 30.05.2024 | 14,28 | 14,34 | 14,13 | 14,21 | 0,28% | 1.907.940,00 |
| 29.05.2024 | 14,23 | 14,25 | 14,08 | 14,17 | -1,25% | 3.007.948,00 |
| 28.05.2024 | 14,58 | 14,58 | 14,29 | 14,35 | -0,83% | 2.192.688,00 |
| 24.05.2024 | 14,45 | 14,65 | 14,43 | 14,47 | 0,91% | 2.344.145,00 |
| 23.05.2024 | 14,54 | 14,57 | 14,32 | 14,34 | -1,51% | 1.895.063,00 |
| 22.05.2024 | 14,66 | 14,78 | 14,54 | 14,56 | -0,75% | 1.421.566,00 |
| 21.05.2024 | 14,78 | 14,83 | 14,62 | 14,67 | -0,81% | 2.176.225,00 |
| 20.05.2024 | 14,61 | 14,93 | 14,61 | 14,79 | 1,23% | 2.767.574,00 |
| 17.05.2024 | 14,79 | 14,91 | 14,55 | 14,61 | -0,75% | 2.484.459,00 |
| 16.05.2024 | 14,67 | 14,76 | 14,60 | 14,72 | 0,41% | 2.635.951,00 |
| 15.05.2024 | 14,99 | 15,00 | 14,65 | 14,66 | -0,88% | 3.207.369,00 |
| 14.05.2024 | 15,04 | 15,08 | 14,74 | 14,79 | -0,67% | 4.029.145,00 |
| 13.05.2024 | 14,97 | 15,06 | 14,78 | 14,89 | 0,34% | 2.140.903,00 |
| 10.05.2024 | 14,88 | 14,93 | 14,68 | 14,84 | -0,07% | 3.098.489,00 |
| 09.05.2024 | 14,75 | 14,87 | 14,70 | 14,85 | 0,95% | 2.853.181,00 |
| 08.05.2024 | 14,80 | 14,86 | 14,61 | 14,71 | -1,01% | 1.817.533,00 |
| 07.05.2024 | 15,05 | 15,12 | 14,83 | 14,86 | 0,41% | 2.252.967,00 |
| 06.05.2024 | 14,78 | 14,85 | 14,67 | 14,80 | 0,82% | 1.600.497,00 |
| 03.05.2024 | 14,90 | 14,99 | 14,64 | 14,68 | 0,07% | 1.949.041,00 |
| 02.05.2024 | 14,99 | 14,99 | 14,63 | 14,67 | -1,21% | 1.862.604,00 |
| 01.05.2024 | 14,81 | 15,14 | 14,79 | 14,85 | 0,61% | 2.019.290,00 |
| 30.04.2024 | 14,99 | 15,02 | 14,73 | 14,76 | -2,12% | 2.018.846,00 |
| 29.04.2024 | 15,01 | 15,09 | 14,92 | 15,08 | 0,53% | 1.772.025,00 |
| 26.04.2024 | 15,03 | 15,15 | 14,91 | 15,00 | 0,00% | 2.319.120,00 |
| 25.04.2024 | 15,11 | 15,24 | 14,98 | 15,00 | -1,77% | 1.803.109,00 |
| 24.04.2024 | 15,42 | 15,47 | 15,24 | 15,27 | -1,29% | 1.540.791,00 |
| 23.04.2024 | 15,39 | 15,61 | 15,36 | 15,47 | 0,32% | 1.318.184,00 |
| 22.04.2024 | 15,15 | 15,44 | 15,10 | 15,42 | 1,85% | 1.544.415,00 |
| 19.04.2024 | 14,92 | 15,16 | 14,92 | 15,14 | 1,41% | 1.778.838,00 |
| 18.04.2024 | 15,04 | 15,08 | 14,86 | 14,93 | -0,27% | 1.382.841,00 |
| 17.04.2024 | 15,36 | 15,42 | 14,96 | 14,97 | -2,35% | 1.610.833,00 |
| 16.04.2024 | 15,56 | 15,66 | 15,31 | 15,33 | -1,86% | 2.153.269,00 |
| 15.04.2024 | 15,94 | 15,98 | 15,55 | 15,62 | -1,26% | 1.160.212,00 |
| 12.04.2024 | 15,81 | 15,93 | 15,74 | 15,82 | -0,57% | 974.330,00 |
| 11.04.2024 | 15,85 | 15,98 | 15,72 | 15,91 | 1,02% | 980.765,00 |
| 10.04.2024 | 15,87 | 15,99 | 15,69 | 15,75 | -2,54% | 1.619.800,00 |
| 09.04.2024 | 16,22 | 16,29 | 16,03 | 16,16 | -0,31% | 1.080.969,00 |
| 08.04.2024 | 16,05 | 16,32 | 16,03 | 16,21 | 0,93% | 1.133.473,00 |
| 05.04.2024 | 15,99 | 16,09 | 15,91 | 16,06 | 0,44% | 1.559.097,00 |
| 04.04.2024 | 16,24 | 16,28 | 15,85 | 15,99 | -0,37% | 1.564.532,00 |
| 03.04.2024 | 16,18 | 16,18 | 16,00 | 16,05 | -1,23% | 1.661.362,00 |
| 02.04.2024 | 16,11 | 16,25 | 16,04 | 16,25 | -0,37% | 2.170.427,00 |
| 01.04.2024 | 16,36 | 16,51 | 16,23 | 16,31 | -0,43% | 1.312.970,00 |
| 28.03.2024 | 16,55 | 16,60 | 16,23 | 16,38 | -0,85% | 1.900.182,00 |
| 27.03.2024 | 16,34 | 16,52 | 16,29 | 16,52 | 1,66% | 1.418.376,00 |
| 26.03.2024 | 16,33 | 16,40 | 16,25 | 16,25 | -0,06% | 1.028.644,00 |
| 25.03.2024 | 16,58 | 16,59 | 16,26 | 16,26 | -1,33% | 1.052.873,00 |
| 22.03.2024 | 16,80 | 16,83 | 16,47 | 16,48 | -1,55% | 953.569,00 |
| 21.03.2024 | 16,58 | 16,80 | 16,54 | 16,74 | 1,33% | 1.457.630,00 |
| 20.03.2024 | 16,40 | 16,55 | 16,32 | 16,52 | 0,06% | 1.103.520,00 |
| 19.03.2024 | 16,42 | 16,54 | 16,37 | 16,51 | 0,24% | 1.123.182,00 |
| 18.03.2024 | 16,20 | 16,56 | 16,16 | 16,47 | 1,79% | 1.382.107,00 |
| 15.03.2024 | 16,16 | 16,37 | 16,06 | 16,18 | -0,74% | 3.619.797,00 |
| 14.03.2024 | 16,39 | 16,51 | 16,19 | 16,30 | -1,15% | 2.557.136,00 |
| 13.03.2024 | 16,69 | 16,84 | 16,41 | 16,49 | -1,55% | 2.549.763,00 |
| 12.03.2024 | 16,75 | 16,99 | 16,68 | 16,75 | -0,18% | 2.084.424,00 |
| 11.03.2024 | 16,81 | 16,99 | 16,75 | 16,78 | -0,53% | 2.114.869,00 |
| 08.03.2024 | 16,66 | 16,89 | 16,58 | 16,87 | 2,18% | 1.619.237,00 |
| 07.03.2024 | 16,60 | 16,63 | 16,39 | 16,51 | 0,36% | 1.327.211,00 |
| 06.03.2024 | 16,62 | 16,69 | 16,41 | 16,45 | -0,06% | 1.103.382,00 |
| 05.03.2024 | 16,55 | 16,70 | 16,45 | 16,46 | -1,32% | 1.441.165,00 |
| 04.03.2024 | 16,28 | 16,70 | 16,27 | 16,68 | 2,08% | 2.637.401,00 |
| 01.03.2024 | 16,18 | 16,43 | 16,11 | 16,34 | 1,55% | 1.889.966,00 |
| 29.02.2024 | 16,21 | 16,27 | 15,98 | 16,09 | 0,19% | 2.851.698,00 |
| 28.02.2024 | 15,81 | 16,27 | 15,79 | 16,06 | 0,37% | 2.470.421,00 |
| 27.02.2024 | 16,05 | 16,14 | 15,89 | 16,00 | 0,13% | 2.706.084,00 |
| 26.02.2024 | 16,25 | 16,30 | 15,86 | 15,98 | -1,66% | 2.702.513,00 |
| 23.02.2024 | 16,27 | 16,67 | 16,24 | 16,25 | -0,12% | 2.837.045,00 |
| 22.02.2024 | 16,18 | 16,30 | 15,84 | 16,27 | 0,43% | 3.490.777,00 |
| 21.02.2024 | 15,89 | 16,28 | 15,89 | 16,20 | 1,82% | 2.175.422,00 |
| 20.02.2024 | 15,76 | 16,09 | 15,66 | 15,91 | -0,13% | 2.463.735,00 |
| 16.02.2024 | 15,95 | 16,08 | 15,82 | 15,93 | -1,48% | 2.240.457,00 |
| 15.02.2024 | 15,94 | 16,17 | 15,88 | 16,17 | 2,41% | 2.219.764,00 |
| 14.02.2024 | 15,78 | 15,97 | 15,62 | 15,79 | 0,89% | 2.679.620,00 |
| 13.02.2024 | 15,73 | 15,83 | 15,48 | 15,65 | -3,51% | 1.658.674,00 |
| 12.02.2024 | 16,19 | 16,31 | 16,15 | 16,22 | 0,62% | 1.243.101,00 |
| 09.02.2024 | 16,13 | 16,13 | 15,89 | 16,12 | 0,37% | 1.337.610,00 |
| 08.02.2024 | 15,88 | 16,07 | 15,86 | 16,06 | 0,75% | 957.221,00 |
| 07.02.2024 | 16,03 | 16,04 | 15,81 | 15,94 | -0,31% | 1.564.837,00 |
| 06.02.2024 | 15,94 | 16,16 | 15,91 | 15,99 | 0,00% | 1.411.115,00 |
| 05.02.2024 | 16,01 | 16,13 | 15,89 | 15,99 | -1,48% | 1.615.984,00 |
| 02.02.2024 | 16,18 | 16,37 | 16,05 | 16,23 | -0,98% | 1.554.378,00 |
| 01.02.2024 | 16,07 | 16,40 | 15,99 | 16,39 | 2,05% | 2.059.060,00 |
| 31.01.2024 | 16,48 | 16,50 | 16,05 | 16,06 | -2,55% | 2.235.032,00 |
| 30.01.2024 | 16,51 | 16,64 | 16,48 | 16,48 | -1,32% | 1.405.598,00 |
| 29.01.2024 | 16,48 | 16,73 | 16,41 | 16,70 | 1,09% | 1.898.450,00 |
| 26.01.2024 | 16,50 | 16,62 | 16,44 | 16,52 | 0,67% | 1.301.280,00 |
| 25.01.2024 | 16,43 | 16,46 | 16,21 | 16,41 | 1,42% | 1.715.071,00 |
| 24.01.2024 | 16,54 | 16,58 | 16,16 | 16,18 | -1,10% | 1.911.427,00 |
| 23.01.2024 | 16,72 | 16,75 | 16,31 | 16,36 | -1,45% | 2.337.642,00 |
| 22.01.2024 | 16,62 | 16,70 | 16,50 | 16,60 | 0,61% | 2.487.697,00 |
| 19.01.2024 | 16,28 | 16,51 | 16,10 | 16,50 | 2,10% | 2.264.413,00 |
| 18.01.2024 | 16,26 | 16,26 | 16,01 | 16,16 | 0,00% | 2.038.048,00 |
| 17.01.2024 | 16,04 | 16,20 | 15,95 | 16,16 | -0,80% | 3.846.206,00 |
| 16.01.2024 | 16,31 | 16,41 | 16,24 | 16,29 | -1,03% | 2.035.947,00 |
| 12.01.2024 | 16,71 | 16,73 | 16,37 | 16,46 | -0,30% | 1.487.205,00 |
| 11.01.2024 | 16,35 | 16,55 | 16,28 | 16,51 | 0,30% | 2.062.875,00 |
| 10.01.2024 | 16,52 | 16,60 | 16,40 | 16,46 | -0,36% | 1.825.102,00 |
| 09.01.2024 | 16,80 | 16,86 | 16,51 | 16,52 | -2,71% | 1.379.287,00 |